日本精線の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,190 | 1,224 | 1,190 | 1,218 | +24 | +2% | 69,500 |
| 2024/06/13 | 1,212 | 1,218 | 1,193 | 1,194 | -24 | -2% | 32,700 |
| 2024/06/12 | 1,232 | 1,232 | 1,212 | 1,218 | -15 | -1.2% | 46,300 |
| 2024/06/11 | 1,258 | 1,260 | 1,232 | 1,233 | -12 | -1% | 22,100 |
| 2024/06/10 | 1,244 | 1,245 | 1,230 | 1,245 | +14 | +1.1% | 40,000 |
| 2024/06/07 | 1,236 | 1,243 | 1,230 | 1,231 | -3 | -0.2% | 13,800 |
| 2024/06/06 | 1,263 | 1,263 | 1,228 | 1,234 | -18 | -1.4% | 28,000 |
| 2024/06/05 | 1,260 | 1,274 | 1,252 | 1,252 | -17 | -1.3% | 26,500 |
| 2024/06/04 | 1,291 | 1,292 | 1,258 | 1,269 | -24 | -1.9% | 40,300 |
| 2024/06/03 | 1,314 | 1,318 | 1,290 | 1,293 | -17 | -1.3% | 33,700 |
| 2024/05/31 | 1,292 | 1,310 | 1,287 | 1,310 | +21 | +1.6% | 33,400 |
| 2024/05/30 | 1,272 | 1,289 | 1,268 | 1,289 | +17 | +1.3% | 29,200 |
| 2024/05/29 | 1,272 | 1,290 | 1,272 | 1,272 | ±0 | ±0% | 26,600 |
| 2024/05/28 | 1,280 | 1,283 | 1,272 | 1,272 | ±0 | ±0% | 23,400 |
| 2024/05/27 | 1,255 | 1,274 | 1,255 | 1,272 | +23 | +1.8% | 26,500 |
| 2024/05/24 | 1,269 | 1,277 | 1,242 | 1,249 | -12 | -1% | 44,000 |
| 2024/05/23 | 1,253 | 1,269 | 1,248 | 1,261 | +5 | +0.4% | 15,400 |
| 2024/05/22 | 1,254 | 1,273 | 1,251 | 1,256 | -10 | -0.8% | 26,200 |
| 2024/05/21 | 1,265 | 1,292 | 1,264 | 1,266 | +1 | +0.1% | 30,200 |
| 2024/05/20 | 1,236 | 1,271 | 1,234 | 1,265 | +19 | +1.5% | 27,000 |
| 2024/05/17 | 1,238 | 1,254 | 1,236 | 1,246 | +1 | +0.1% | 16,100 |
| 2024/05/16 | 1,265 | 1,265 | 1,238 | 1,245 | -8 | -0.6% | 18,700 |
| 2024/05/15 | 1,270 | 1,276 | 1,253 | 1,253 | -26 | -2% | 21,100 |
| 2024/05/14 | 1,300 | 1,300 | 1,270 | 1,279 | -27 | -2.1% | 24,700 |
| 2024/05/13 | 1,290 | 1,306 | 1,286 | 1,306 | +17 | +1.3% | 23,000 |
| 2024/05/10 | 1,283 | 1,293 | 1,279 | 1,289 | +9 | +0.7% | 14,400 |
| 2024/05/09 | 1,274 | 1,289 | 1,268 | 1,280 | +3 | +0.2% | 20,800 |
| 2024/05/08 | 1,282 | 1,289 | 1,271 | 1,277 | -18 | -1.4% | 26,800 |
| 2024/05/07 | 1,278 | 1,298 | 1,270 | 1,295 | +37 | +2.9% | 47,500 |
| 2024/05/02 | 1,235 | 1,275 | 1,232 | 1,258 | +23 | +1.9% | 81,900 |
| 2024/05/01 | 1,325 | 1,325 | 1,231 | 1,235 | -99 | -7.4% | 175,200 |
| 2024/04/30 | 1,261 | 1,334 | 1,250 | 1,334 | +172 | +14.8% | 335,000 |
| 2024/04/26 | 1,171 | 1,174 | 1,146 | 1,162 | -11 | -0.9% | 45,500 |
| 2024/04/25 | 1,196 | 1,208 | 1,168 | 1,173 | -20 | -1.7% | 45,200 |
| 2024/04/24 | 1,185 | 1,203 | 1,172 | 1,193 | +12 | +1% | 53,100 |
| 2024/04/23 | 1,185 | 1,187 | 1,176 | 1,181 | +1 | +0.1% | 16,900 |
| 2024/04/22 | 1,187 | 1,198 | 1,176 | 1,180 | +10 | +0.9% | 29,800 |
| 2024/04/19 | 1,195 | 1,198 | 1,159 | 1,170 | -30 | -2.5% | 51,300 |
| 2024/04/18 | 1,191 | 1,211 | 1,185 | 1,200 | +10 | +0.8% | 34,900 |
| 2024/04/17 | 1,200 | 1,206 | 1,180 | 1,190 | -13 | -1.1% | 45,300 |
| 2024/04/16 | 1,207 | 1,215 | 1,196 | 1,203 | -11 | -0.9% | 38,500 |
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +12 | +1% | 28,400 |
| 2024/04/12 | 1,220 | 1,220 | 1,200 | 1,202 | -20 | -1.6% | 75,300 |
| 2024/04/11 | 1,220 | 1,245 | 1,218 | 1,222 | -5 | -0.4% | 42,100 |
| 2024/04/10 | 1,248 | 1,248 | 1,227 | 1,227 | -15 | -1.2% | 47,700 |
| 2024/04/09 | 1,248 | 1,256 | 1,238 | 1,242 | -14 | -1.1% | 38,400 |
| 2024/04/08 | 1,246 | 1,256 | 1,240 | 1,256 | +25 | +2% | 34,000 |
| 2024/04/05 | 1,243 | 1,260 | 1,215 | 1,231 | -20 | -1.6% | 61,500 |
| 2024/04/04 | 1,255 | 1,259 | 1,223 | 1,251 | -4 | -0.3% | 81,600 |
| 2024/04/03 | 1,248 | 1,275 | 1,242 | 1,255 | +2 | +0.2% | 51,100 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「日精線」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日精線 | 121,800円 | +0.6% | +8.1% | 3.78% | 13.34倍 | 0.96倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| モリ工業 | 516,000円 | -6.1% | -21.8% | 3.49% | 11.45倍 | 0.73倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 新日電工 | 28,500円 | -0.5% | +21.7% | 2.81% | 15.65倍 | 0.55倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 新家工 | 514,000円 | -4.2% | -6.2% | 5.84% | 16.83倍 | 0.80倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 大平金 | 128,600円 | -9.8% | - | 0.00% | - | 0.36倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
